OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,983.47
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,981.65 2,983.32 2,981.34 2,983.15 0.0K
09:01 2,982.86 2,985.74 2,982.86 2,985.21 0.0K
09:02 2,984.68 2,984.75 2,983.80 2,983.80 0.0K
09:03 2,983.27 2,983.97 2,982.41 2,983.97 0.0K
09:04 2,984.02 2,984.87 2,983.49 2,983.70 0.0K
09:05 2,983.44 2,983.49 2,981.23 2,982.45 0.0K
09:06 2,982.88 2,983.96 2,982.36 2,983.96 0.0K
09:07 2,984.19 2,984.71 2,983.06 2,983.25 0.0K
09:08 2,983.18 2,984.03 2,983.18 2,983.87 0.0K
09:09 2,983.61 2,985.78 2,983.27 2,985.67 0.0K
09:10 2,985.27 2,985.27 2,982.58 2,982.58 0.0K
09:11 2,982.55 2,983.25 2,981.69 2,983.25 0.0K
09:12 2,982.91 2,983.71 2,982.53 2,983.67 0.0K
09:13 2,984.16 2,986.23 2,984.12 2,986.03 0.0K
09:14 2,985.76 2,986.29 2,985.33 2,986.25 0.0K
09:15 2,986.30 2,986.30 2,983.64 2,984.43 0.0K
09:16 2,984.43 2,985.37 2,984.43 2,985.01 0.0K
09:17 2,984.90 2,985.30 2,983.64 2,983.71 0.0K
09:18 2,983.40 2,983.40 2,982.07 2,982.14 0.0K
09:19 2,982.11 2,983.96 2,982.11 2,983.78 0.0K
09:20 2,984.03 2,984.21 2,983.17 2,983.20 0.0K
09:21 2,983.60 2,985.25 2,983.60 2,985.17 0.0K
09:22 2,985.28 2,985.28 2,984.41 2,984.68 0.0K
09:23 2,984.63 2,984.67 2,983.65 2,983.76 0.0K
09:24 2,983.66 2,984.56 2,983.51 2,984.56 0.0K
09:25 2,984.37 2,985.52 2,984.36 2,985.03 0.0K
09:26 2,985.30 2,986.21 2,985.08 2,986.21 0.0K
09:27 2,986.48 2,987.04 2,986.48 2,986.99 0.0K
09:28 2,987.02 2,988.93 2,987.02 2,988.90 0.0K
09:29 2,988.86 2,988.86 2,987.87 2,988.03 0.0K
09:30 2,987.83 2,987.83 2,985.53 2,985.53 0.0K
09:31 2,985.70 2,986.77 2,985.64 2,986.77 0.0K
09:32 2,986.81 2,987.76 2,986.81 2,987.42 0.0K
09:33 2,987.32 2,987.42 2,985.70 2,985.82 0.0K
09:34 2,985.87 2,986.81 2,985.87 2,986.58 0.0K
09:35 2,986.65 2,987.71 2,986.65 2,987.71 0.0K
09:36 2,987.73 2,987.95 2,987.27 2,987.41 0.0K
09:37 2,987.51 2,987.51 2,987.03 2,987.22 0.0K
09:38 2,987.20 2,987.31 2,986.57 2,986.69 0.0K
09:39 2,986.62 2,986.75 2,986.11 2,986.11 0.0K
09:40 2,986.17 2,986.17 2,985.79 2,986.05 0.0K
09:41 2,986.14 2,986.47 2,986.12 2,986.41 0.0K
09:42 2,986.49 2,986.88 2,986.49 2,986.86 0.0K
09:43 2,987.01 2,987.08 2,986.83 2,986.90 0.0K
09:44 2,986.77 2,986.87 2,985.64 2,985.68 0.0K
09:45 2,985.47 2,985.73 2,985.20 2,985.52 0.0K
09:46 2,985.50 2,985.83 2,985.50 2,985.71 0.0K
09:47 2,985.79 2,986.62 2,985.77 2,986.51 0.0K
09:48 2,986.59 2,986.88 2,986.33 2,986.86 0.0K
09:49 2,986.87 2,987.88 2,986.86 2,987.56 0.0K
09:50 2,987.73 2,987.73 2,986.73 2,986.73 0.0K
09:51 2,986.75 2,986.89 2,986.30 2,986.60 0.0K
09:52 2,986.50 2,987.33 2,986.31 2,987.18 0.0K
09:53 2,987.31 2,988.15 2,987.11 2,988.15 0.0K
09:54 2,988.15 2,988.67 2,988.08 2,988.67 0.0K
09:55 2,988.82 2,989.57 2,988.82 2,988.98 0.0K
09:56 2,988.87 2,989.00 2,988.44 2,988.63 0.0K
09:57 2,989.10 2,989.44 2,988.95 2,989.03 0.0K
09:58 2,989.03 2,989.10 2,988.81 2,988.90 0.0K
09:59 2,988.92 2,989.80 2,988.87 2,989.35 0.0K
10:00 2,989.72 2,990.07 2,989.68 2,990.07 0.0K
10:01 2,990.06 2,990.92 2,989.59 2,989.59 0.0K
10:02 2,989.53 2,989.72 2,989.43 2,989.58 0.0K
10:03 2,989.55 2,989.65 2,989.35 2,989.65 0.0K
10:04 2,989.65 2,989.65 2,988.68 2,988.68 0.0K
10:05 2,988.59 2,988.79 2,987.20 2,987.28 0.0K
10:06 2,987.36 2,987.40 2,986.81 2,987.11 0.0K
10:07 2,987.04 2,987.94 2,987.02 2,987.94 0.0K
10:08 2,988.00 2,988.46 2,987.74 2,988.46 0.0K
10:09 2,988.56 2,988.60 2,988.20 2,988.21 0.0K
10:10 2,988.25 2,988.37 2,987.85 2,987.96 0.0K
10:11 2,988.02 2,988.54 2,987.94 2,988.07 0.0K
10:12 2,987.92 2,988.03 2,987.60 2,987.88 0.0K
10:13 2,987.84 2,987.96 2,987.64 2,987.96 0.0K
10:14 2,988.10 2,988.53 2,988.06 2,988.20 0.0K
10:15 2,988.04 2,988.35 2,987.88 2,988.03 0.0K
10:16 2,988.01 2,989.39 2,988.01 2,989.27 0.0K
10:17 2,989.34 2,989.66 2,989.30 2,989.57 0.0K
10:18 2,989.68 2,990.23 2,989.66 2,990.17 0.0K
10:19 2,990.13 2,990.74 2,990.12 2,990.61 0.0K
10:20 2,990.71 2,991.25 2,990.53 2,991.17 0.0K
10:21 2,991.22 2,991.36 2,991.12 2,991.29 0.0K
10:22 2,991.25 2,991.36 2,991.10 2,991.36 0.0K
10:23 2,991.20 2,991.35 2,990.99 2,991.16 0.0K
10:24 2,991.12 2,991.22 2,990.98 2,990.98 0.0K
10:25 2,991.04 2,991.26 2,990.96 2,991.15 0.0K
10:26 2,991.17 2,992.31 2,991.12 2,992.31 0.0K
10:27 2,992.42 2,993.03 2,992.41 2,993.02 0.0K
10:28 2,992.93 2,993.06 2,992.79 2,992.79 0.0K
10:29 2,992.75 2,993.58 2,992.67 2,993.51 0.0K
10:30 2,993.60 2,993.76 2,993.29 2,993.38 0.0K
10:31 2,993.44 2,993.69 2,993.32 2,993.56 0.0K
10:32 2,993.55 2,994.56 2,993.55 2,994.56 0.0K
10:33 2,994.65 2,994.88 2,994.53 2,994.66 0.0K
10:34 2,994.70 2,995.22 2,994.66 2,994.86 0.0K
10:35 2,994.93 2,995.48 2,994.76 2,995.48 0.0K
10:36 2,995.48 2,996.48 2,995.48 2,996.48 0.0K
10:37 2,996.57 2,998.03 2,996.57 2,997.82 0.0K
10:38 2,997.78 2,997.78 2,997.11 2,997.11 0.0K
10:39 2,997.09 2,997.50 2,996.85 2,997.50 0.0K
10:40 2,997.58 2,997.88 2,997.40 2,997.71 0.0K
10:41 2,997.58 2,997.58 2,997.07 2,997.34 0.0K
10:42 2,997.20 2,998.21 2,997.20 2,998.21 0.0K
10:43 2,998.17 2,999.12 2,998.17 2,999.06 0.0K
10:44 2,999.03 2,999.28 2,998.98 2,999.12 0.0K
10:45 2,999.10 2,999.28 2,998.71 2,999.28 0.0K
10:46 2,999.30 2,999.56 2,999.15 2,999.53 0.0K
10:47 2,999.67 2,999.93 2,999.51 2,999.74 0.0K
10:48 2,999.75 2,999.97 2,999.58 2,999.58 0.0K
10:49 2,999.57 2,999.64 2,999.18 2,999.64 0.0K
10:50 2,999.66 2,999.80 2,999.36 2,999.36 0.0K
10:51 2,999.26 2,999.34 2,998.63 2,999.31 0.0K
10:52 2,999.09 2,999.09 2,998.64 2,998.72 0.0K
10:53 2,998.72 2,999.00 2,998.72 2,998.79 0.0K
10:54 2,998.76 2,998.76 2,998.11 2,998.11 0.0K
10:55 2,998.06 2,998.35 2,998.06 2,998.14 0.0K
10:56 2,998.01 2,998.19 2,997.81 2,998.19 0.0K
10:57 2,998.17 2,998.24 2,997.60 2,997.60 0.0K
10:58 2,997.60 2,998.01 2,997.48 2,997.95 0.0K
10:59 2,997.99 2,998.14 2,997.85 2,997.89 0.0K
11:00 2,997.97 2,998.22 2,997.77 2,998.14 0.0K
11:01 2,998.25 2,998.83 2,998.17 2,998.83 0.0K
11:02 2,998.89 3,000.57 2,998.89 3,000.57 0.0K
11:03 3,000.66 3,000.66 3,000.00 3,000.16 0.0K
11:04 3,000.13 3,000.21 2,999.99 3,000.11 0.0K
11:05 3,000.14 3,000.48 3,000.03 3,000.24 0.0K
11:06 3,000.23 3,000.51 3,000.21 3,000.51 0.0K
11:07 3,000.50 3,000.93 3,000.46 3,000.80 0.0K
11:08 3,000.75 3,001.71 3,000.56 3,001.71 0.0K
11:09 3,002.14 3,002.52 3,002.14 3,002.48 0.0K
11:10 3,002.46 3,002.57 3,001.76 3,001.76 0.0K
11:11 3,001.71 3,001.72 3,001.56 3,001.56 0.0K
11:12 3,001.53 3,001.53 3,001.30 3,001.32 0.0K
11:13 3,001.19 3,001.28 3,000.41 3,000.46 0.0K
11:14 3,000.45 3,000.50 3,000.21 3,000.21 0.0K
11:15 3,000.45 3,000.98 3,000.42 3,000.98 0.0K
11:16 3,001.00 3,001.34 3,001.00 3,001.34 0.0K
11:17 3,001.33 3,001.75 3,001.16 3,001.52 0.0K
11:18 3,001.52 3,002.25 3,001.52 3,002.25 0.0K
11:19 3,002.26 3,002.26 3,001.69 3,002.02 0.0K
11:20 3,001.90 3,002.47 3,001.90 3,002.23 0.0K
11:21 3,002.21 3,002.77 3,002.00 3,002.47 0.0K
11:22 3,002.49 3,002.68 3,002.33 3,002.45 0.0K
11:23 3,002.55 3,002.99 3,002.33 3,002.95 0.0K
11:24 3,002.94 3,003.58 3,002.90 3,003.58 0.0K
11:25 3,003.63 3,003.82 3,003.59 3,003.82 0.0K
11:26 3,003.75 3,003.75 3,003.32 3,003.32 0.0K
11:27 3,003.39 3,003.41 3,003.00 3,003.08 0.0K
11:28 3,003.12 3,003.12 3,002.77 3,002.77 0.0K
11:29 3,002.85 3,003.01 3,002.85 3,002.88 0.0K
11:30 3,002.88 3,003.51 3,002.88 3,003.51 0.0K
11:31 3,003.55 3,003.69 3,003.34 3,003.37 0.0K
11:32 3,003.43 3,003.58 3,003.11 3,003.11 0.0K
11:33 3,003.11 3,003.56 3,003.08 3,003.56 0.0K
11:34 3,003.62 3,003.74 3,003.44 3,003.74 0.0K
11:35 3,003.69 3,003.69 3,003.27 3,003.46 0.0K
11:36 3,003.37 3,003.82 3,003.22 3,003.78 0.0K
11:37 3,003.67 3,003.67 3,003.00 3,003.00 0.0K
11:38 3,002.92 3,003.05 3,002.42 3,002.46 0.0K
11:39 3,002.39 3,002.40 3,002.04 3,002.18 0.0K
11:40 3,002.19 3,002.19 3,001.73 3,001.73 0.0K
11:41 3,001.78 3,002.23 3,001.78 3,001.86 0.0K
11:42 3,001.86 3,001.86 3,001.33 3,001.33 0.0K
11:43 3,001.19 3,001.52 3,001.06 3,001.42 0.0K
11:44 3,001.42 3,001.44 3,001.29 3,001.40 0.0K
11:45 3,001.41 3,001.56 3,001.12 3,001.20 0.0K
11:46 3,001.19 3,001.28 3,000.72 3,000.72 0.0K
11:47 3,000.72 3,000.72 3,000.42 3,000.60 0.0K
11:48 3,000.56 3,000.68 3,000.26 3,000.49 0.0K
11:49 3,000.40 3,000.63 3,000.17 3,000.29 0.0K
11:50 3,000.34 3,001.26 3,000.31 3,001.19 0.0K
11:51 3,001.07 3,001.07 3,000.85 3,000.97 0.0K
11:52 3,000.96 3,001.05 3,000.50 3,000.51 0.0K
11:53 3,000.47 3,000.53 3,000.17 3,000.26 0.0K
11:54 3,000.22 3,000.22 2,999.50 2,999.81 0.0K
11:55 2,999.82 3,000.07 2,999.65 3,000.02 0.0K
11:56 2,999.98 3,000.97 2,999.98 3,000.97 0.0K
11:57 3,001.04 3,001.44 3,000.99 3,001.22 0.0K
11:58 3,001.18 3,001.18 3,000.75 3,000.84 0.0K
11:59 3,000.84 3,000.85 3,000.43 3,000.49 0.0K
12:00 3,000.49 3,000.49 3,000.00 3,000.19 0.0K
12:01 3,000.23 3,001.00 3,000.23 3,001.00 0.0K
12:02 3,001.03 3,001.30 3,001.03 3,001.20 0.0K
12:03 3,001.14 3,001.48 3,001.12 3,001.48 0.0K
12:04 3,001.44 3,001.72 3,001.42 3,001.72 0.0K
12:05 3,001.69 3,002.89 3,001.61 3,002.89 0.0K
12:06 3,003.60 3,003.63 3,002.92 3,002.92 0.0K
12:07 3,002.84 3,003.01 3,002.77 3,003.01 0.0K
12:08 3,003.01 3,003.67 3,002.97 3,003.67 0.0K
12:09 3,003.72 3,004.29 3,003.67 3,004.20 0.0K
12:10 3,004.26 3,004.26 3,003.81 3,004.03 0.0K
12:11 3,003.99 3,004.15 3,003.86 3,003.92 0.0K
12:12 3,003.82 3,004.08 3,003.64 3,003.97 0.0K
12:13 3,004.02 3,004.21 3,003.70 3,003.79 0.0K
12:14 3,003.79 3,004.25 3,003.68 3,004.25 0.0K
12:15 3,004.17 3,004.21 3,003.22 3,003.22 0.0K
12:16 3,003.06 3,003.23 3,002.68 3,002.70 0.0K
12:17 3,002.60 3,002.94 3,002.54 3,002.94 0.0K
12:18 3,002.92 3,002.92 3,002.74 3,002.74 0.0K
12:19 3,002.75 3,002.75 3,001.69 3,001.69 0.0K
12:20 3,001.79 3,002.44 3,001.71 3,002.44 0.0K
12:21 3,002.48 3,004.65 3,002.48 3,004.65 0.0K
12:22 3,004.69 3,004.69 3,004.26 3,004.28 0.0K
12:23 3,004.33 3,004.46 3,004.00 3,004.00 0.0K
12:24 3,004.15 3,004.53 3,004.10 3,004.52 0.0K
12:25 3,004.45 3,004.52 3,004.06 3,004.17 0.0K
12:26 3,004.08 3,004.09 3,003.90 3,003.91 0.0K
12:27 3,004.05 3,004.31 3,003.79 3,004.31 0.0K
12:28 3,004.32 3,004.55 3,004.06 3,004.55 0.0K
12:29 3,004.38 3,004.43 3,003.69 3,003.69 0.0K
12:30 3,003.71 3,004.32 3,003.71 3,004.32 0.0K
12:31 3,004.26 3,004.62 3,004.08 3,004.08 0.0K
12:32 3,004.06 3,004.06 3,002.89 3,002.89 0.0K
12:33 3,002.86 3,002.86 3,001.46 3,001.60 0.0K
12:34 3,001.56 3,001.69 3,001.47 3,001.49 0.0K
12:35 3,001.49 3,001.72 3,001.11 3,001.11 0.0K
12:36 3,001.17 3,001.56 3,001.17 3,001.34 0.0K
12:37 3,001.29 3,001.36 3,000.71 3,000.71 0.0K
12:38 3,000.55 3,000.61 3,000.02 3,000.17 0.0K
12:39 3,000.17 3,000.40 3,000.00 3,000.37 0.0K
12:40 3,000.12 3,000.30 3,000.01 3,000.12 0.0K
12:41 3,000.10 3,000.10 2,999.86 3,000.08 0.0K
12:42 3,000.08 3,000.30 3,000.05 3,000.29 0.0K
12:43 3,000.16 3,000.16 2,999.84 2,999.93 0.0K
12:44 2,999.88 2,999.98 2,999.81 2,999.86 0.0K
12:45 2,999.89 2,999.89 2,998.75 2,998.75 0.0K
12:46 2,998.83 2,998.83 2,998.11 2,998.12 0.0K
12:47 2,998.05 2,998.36 2,997.86 2,998.36 0.0K
12:48 2,998.39 2,998.92 2,998.39 2,998.89 0.0K
12:49 2,998.89 2,999.13 2,998.84 2,999.01 0.0K
12:50 2,999.01 2,999.57 2,998.92 2,999.48 0.0K
12:51 2,999.49 3,000.04 2,999.42 3,000.04 0.0K
12:52 3,000.01 3,000.01 2,999.79 2,999.90 0.0K
12:53 2,999.99 3,000.12 2,999.77 3,000.12 0.0K
12:54 3,000.20 3,000.62 3,000.11 3,000.62 0.0K
12:55 3,000.62 3,000.97 3,000.62 3,000.97 0.0K
12:56 3,000.99 3,001.46 3,000.99 3,001.44 0.0K
12:57 3,001.42 3,001.71 3,001.21 3,001.24 0.0K
12:58 3,000.95 3,000.95 3,000.23 3,000.23 0.0K
12:59 3,000.28 3,000.35 2,999.87 2,999.87 0.0K
13:00 2,999.62 3,000.63 2,999.62 3,000.51 0.0K
13:01 3,000.64 3,000.91 3,000.63 3,000.91 0.0K
13:02 3,000.85 3,001.02 3,000.85 3,000.99 0.0K
13:03 3,001.05 3,001.41 3,001.05 3,001.41 0.0K
13:04 3,001.39 3,001.39 3,001.06 3,001.19 0.0K
13:05 3,001.17 3,001.41 3,000.87 3,001.41 0.0K
13:06 3,001.43 3,002.34 3,001.36 3,002.34 0.0K
13:07 3,002.47 3,003.07 3,002.47 3,003.07 0.0K
13:08 3,003.12 3,003.61 3,003.06 3,003.61 0.0K
13:09 3,003.57 3,003.95 3,003.53 3,003.95 0.0K
13:10 3,003.87 3,003.87 3,003.43 3,003.51 0.0K
13:11 3,003.51 3,003.67 3,003.37 3,003.53 0.0K
13:12 3,003.45 3,003.70 3,003.24 3,003.70 0.0K
13:13 3,003.73 3,004.45 3,003.73 3,004.19 0.0K
13:14 3,004.28 3,005.29 3,004.28 3,005.29 0.0K
13:15 3,005.33 3,005.70 3,005.31 3,005.70 0.0K
13:16 3,005.73 3,005.78 3,005.64 3,005.64 0.0K
13:17 3,005.68 3,005.82 3,005.61 3,005.75 0.0K
13:18 3,005.71 3,005.79 3,005.53 3,005.70 0.0K
13:19 3,005.69 3,005.69 3,005.53 3,005.62 0.0K
13:20 3,005.60 3,005.69 3,005.20 3,005.69 0.0K
13:21 3,005.65 3,005.68 3,005.31 3,005.46 0.0K
13:22 3,005.46 3,005.66 3,005.38 3,005.43 0.0K
13:23 3,005.38 3,005.66 3,005.38 3,005.46 0.0K
13:24 3,005.42 3,005.55 3,005.37 3,005.40 0.0K
13:25 3,005.42 3,005.42 3,004.91 3,004.91 0.0K
13:26 3,005.03 3,005.04 3,004.73 3,004.94 0.0K
13:27 3,004.94 3,004.94 3,004.71 3,004.79 0.0K
13:28 3,004.79 3,004.99 3,004.58 3,004.58 0.0K
13:29 3,004.54 3,004.54 3,004.34 3,004.34 0.0K
13:30 3,004.30 3,004.46 3,004.16 3,004.16 0.0K
13:31 3,004.24 3,004.40 3,004.22 3,004.35 0.0K
13:32 3,004.30 3,004.30 3,003.42 3,003.55 0.0K
13:33 3,003.54 3,004.07 3,003.54 3,004.06 0.0K
13:34 3,004.10 3,004.10 3,004.04 3,004.04 0.0K
13:35 3,004.03 3,004.04 3,003.50 3,003.50 0.0K
13:36 3,003.55 3,003.55 3,003.08 3,003.08 0.0K
13:37 3,003.07 3,003.11 3,002.67 3,002.67 0.0K
13:38 3,002.55 3,002.58 3,002.34 3,002.41 0.0K
13:39 3,002.44 3,002.67 3,002.43 3,002.67 0.0K
13:40 3,002.68 3,002.78 3,002.66 3,002.66 0.0K
13:41 3,002.63 3,002.92 3,002.59 3,002.92 0.0K
13:42 3,002.93 3,002.93 3,002.26 3,002.26 0.0K
13:43 3,002.26 3,002.26 3,001.83 3,001.85 0.0K
13:44 3,001.87 3,002.10 3,001.85 3,002.01 0.0K
13:45 3,002.01 3,002.01 3,001.68 3,001.69 0.0K
13:46 3,001.69 3,001.69 3,001.05 3,001.05 0.0K
13:47 3,001.13 3,001.17 3,000.92 3,000.92 0.0K
13:48 3,000.91 3,001.08 3,000.82 3,000.85 0.0K
13:49 3,000.81 3,001.01 3,000.80 3,000.84 0.0K
13:50 3,000.86 3,001.46 3,000.86 3,001.27 0.0K
13:51 3,001.03 3,001.03 3,000.17 3,000.17 0.0K
13:52 3,000.14 3,000.14 2,999.85 2,999.93 0.0K
13:53 2,999.91 3,000.01 2,999.87 2,999.98 0.0K
13:54 2,999.91 3,000.09 2,999.81 2,999.96 0.0K
13:55 2,999.94 2,999.94 2,999.64 2,999.70 0.0K
13:56 2,999.70 2,999.70 2,999.31 2,999.31 0.0K
13:57 2,999.36 2,999.36 2,999.00 2,999.00 0.0K
13:58 2,999.04 2,999.34 2,998.97 2,999.34 0.0K
13:59 2,999.38 2,999.64 2,999.37 2,999.62 0.0K
14:00 2,999.62 2,999.87 2,999.62 2,999.80 0.0K
14:01 2,999.73 2,999.81 2,999.68 2,999.81 0.0K
14:02 2,999.72 2,999.72 2,998.41 2,998.41 0.0K
14:03 2,998.42 2,998.42 2,997.74 2,997.74 0.0K
14:04 2,997.67 2,997.67 2,997.38 2,997.38 0.0K
14:05 2,997.38 2,997.86 2,997.31 2,997.86 0.0K
14:06 2,997.92 2,998.21 2,997.92 2,998.21 0.0K
14:07 2,998.33 2,998.94 2,998.33 2,998.92 0.0K
14:08 2,998.94 2,998.99 2,998.59 2,998.59 0.0K
14:09 2,998.71 2,998.71 2,998.33 2,998.46 0.0K
14:10 2,998.42 2,998.80 2,998.42 2,998.66 0.0K
14:11 2,998.65 2,999.24 2,998.65 2,999.24 0.0K
14:12 2,999.20 2,999.30 2,999.18 2,999.29 0.0K
14:13 2,999.33 2,999.59 2,999.20 2,999.57 0.0K
14:14 2,999.48 2,999.76 2,999.48 2,999.76 0.0K
14:15 2,999.80 2,999.81 2,999.32 2,999.32 0.0K
14:16 2,999.30 2,999.39 2,999.23 2,999.33 0.0K
14:17 2,999.32 2,999.32 2,998.76 2,998.93 0.0K
14:18 2,998.95 2,998.96 2,998.49 2,998.66 0.0K
14:19 2,998.61 2,999.03 2,998.61 2,999.01 0.0K
14:20 2,998.91 2,998.91 2,998.39 2,998.52 0.0K
14:21 2,998.49 2,998.52 2,998.35 2,998.35 0.0K
14:22 2,998.31 2,998.56 2,998.27 2,998.53 0.0K
14:23 2,998.56 2,998.75 2,998.46 2,998.46 0.0K
14:24 2,998.44 2,999.05 2,998.44 2,998.93 0.0K
14:25 2,998.92 2,999.46 2,998.92 2,999.45 0.0K
14:26 2,999.41 2,999.43 2,999.21 2,999.40 0.0K
14:27 2,999.44 2,999.56 2,999.04 2,999.46 0.0K
14:28 2,999.46 2,999.59 2,999.39 2,999.39 0.0K
14:29 2,999.43 2,999.65 2,999.18 2,999.27 0.0K
14:30 2,999.27 3,000.57 2,999.27 3,000.57 0.0K
14:31 3,000.69 3,001.33 3,000.69 3,001.33 0.0K
14:32 3,001.33 3,001.33 3,000.76 3,000.90 0.0K
14:33 3,000.86 3,001.53 3,000.85 3,001.31 0.0K
14:34 3,001.22 3,001.22 3,000.55 3,000.59 0.0K
14:35 3,000.51 3,000.98 3,000.39 3,000.98 0.0K
14:36 3,001.31 3,001.77 3,001.23 3,001.72 0.0K
14:37 3,001.31 3,001.31 3,000.75 3,000.78 0.0K
14:38 3,000.83 3,000.98 3,000.65 3,000.76 0.0K
14:39 3,000.79 3,000.93 3,000.57 3,000.74 0.0K
14:40 3,000.71 3,000.71 3,000.29 3,000.56 0.0K
14:41 3,000.61 3,000.84 3,000.53 3,000.77 0.0K
14:42 3,000.75 3,001.05 3,000.68 3,001.00 0.0K
14:43 3,001.05 3,001.19 3,000.90 3,000.92 0.0K
14:44 3,000.67 3,000.86 3,000.63 3,000.77 0.0K
14:45 3,000.87 3,001.35 3,000.87 3,001.29 0.0K
14:46 3,001.38 3,001.43 3,000.82 3,000.82 0.0K
14:47 3,000.80 3,000.80 3,000.23 3,000.27 0.0K
14:48 3,000.36 3,000.36 2,999.58 2,999.58 0.0K
14:49 2,999.54 2,999.70 2,999.54 2,999.61 0.0K
14:50 2,999.66 2,999.66 2,999.42 2,999.58 0.0K
14:51 2,999.67 3,000.18 2,999.50 2,999.71 0.0K
14:52 2,999.64 2,999.66 2,999.31 2,999.64 0.0K
14:53 2,999.66 2,999.70 2,999.54 2,999.66 0.0K
14:54 2,999.72 3,000.08 2,999.72 3,000.04 0.0K
14:55 2,999.98 2,999.98 2,999.64 2,999.73 0.0K
14:56 2,999.76 2,999.90 2,999.69 2,999.83 0.0K
14:57 2,999.92 3,000.15 2,999.83 2,999.94 0.0K
14:58 3,000.04 3,000.58 2,999.90 3,000.57 0.0K
14:59 3,000.58 3,000.62 3,000.14 3,000.36 0.0K
15:00 3,000.37 3,001.14 3,000.37 3,000.81 0.0K
15:01 3,000.80 3,001.15 3,000.77 3,001.15 0.0K
15:02 3,001.07 3,001.22 3,000.97 3,001.22 0.0K
15:03 3,001.20 3,001.53 3,001.20 3,001.50 0.0K
15:04 3,001.59 3,002.59 3,001.58 3,002.52 0.0K
15:05 3,002.50 3,002.60 3,002.38 3,002.38 0.0K
15:06 3,002.41 3,002.54 3,001.97 3,001.97 0.0K
15:07 3,002.07 3,002.22 3,002.03 3,002.22 0.0K
15:08 3,002.22 3,002.22 3,001.64 3,001.86 0.0K
15:09 3,001.77 3,001.92 3,001.37 3,001.92 0.0K
15:10 3,001.87 3,001.87 3,001.43 3,001.43 0.0K
15:11 3,001.42 3,002.05 3,001.37 3,002.05 0.0K
15:12 3,002.03 3,002.03 3,001.72 3,001.91 0.0K
15:13 3,001.92 3,001.94 3,001.28 3,001.37 0.0K
15:14 3,001.35 3,001.83 3,001.35 3,001.83 0.0K
15:15 3,001.81 3,001.90 3,001.68 3,001.68 0.0K
15:16 3,001.63 3,001.63 3,001.50 3,001.52 0.0K
15:17 3,001.55 3,001.57 3,001.21 3,001.48 0.0K
15:18 3,001.47 3,001.47 3,001.23 3,001.28 0.0K
15:19 3,001.32 3,001.43 3,001.19 3,001.43 0.0K
15:20 3,001.43 3,001.65 3,001.41 3,001.65 0.0K
15:21 3,001.69 3,001.87 3,001.61 3,001.61 0.0K
15:22 3,001.65 3,002.04 3,001.65 3,002.02 0.0K
15:23 3,002.01 3,002.03 3,001.60 3,001.69 0.0K
15:24 3,001.72 3,001.72 3,001.08 3,001.21 0.0K
15:25 3,001.24 3,001.63 3,001.04 3,001.63 0.0K
15:26 3,001.75 3,002.44 3,001.75 3,002.44 0.0K
15:27 3,002.42 3,002.44 3,001.69 3,001.69 0.0K
15:28 3,001.69 3,001.70 3,001.37 3,001.46 0.0K
15:29 3,001.56 3,001.56 3,001.24 3,001.39 0.0K
15:30 3,001.22 3,001.86 3,001.15 3,001.66 0.0K
15:31 3,001.74 3,002.29 3,001.51 3,002.11 0.0K
15:32 3,002.08 3,002.60 3,002.07 3,002.39 0.0K
15:33 3,002.47 3,002.63 3,001.93 3,002.12 0.0K
15:34 3,002.18 3,002.24 3,001.89 3,001.89 0.0K
15:35 3,001.88 3,002.29 3,001.88 3,002.29 0.0K
15:36 3,002.37 3,002.42 3,001.62 3,001.62 0.0K
15:37 3,001.59 3,001.64 3,000.93 3,000.93 0.0K
15:38 3,000.89 3,000.89 2,999.51 2,999.51 0.0K
15:39 2,999.50 2,999.70 2,999.03 2,999.03 0.0K
15:40 2,998.76 2,999.55 2,998.53 2,999.34 0.0K
15:41 2,999.31 2,999.36 2,998.92 2,998.92 0.0K
15:42 2,998.85 2,998.85 2,997.59 2,997.90 0.0K
15:43 2,997.95 2,997.98 2,997.62 2,997.62 0.0K
15:44 2,997.52 2,997.52 2,996.00 2,996.44 0.0K
15:45 2,996.24 2,996.34 2,995.53 2,995.53 0.0K
15:46 2,995.41 2,995.41 2,994.71 2,994.89 0.0K
15:47 2,994.75 2,995.14 2,994.38 2,995.14 0.0K
15:48 2,995.18 2,995.91 2,995.04 2,995.87 0.0K
15:49 2,995.88 2,995.92 2,994.86 2,994.99 0.0K
15:50 2,994.98 2,996.44 2,994.98 2,996.44 0.0K
15:51 2,996.51 2,996.58 2,996.03 2,996.18 0.0K
15:52 2,996.25 2,997.13 2,996.21 2,996.37 0.0K
15:53 2,996.41 2,996.42 2,994.51 2,994.67 0.0K
15:54 2,994.79 2,995.49 2,994.79 2,995.49 0.0K
15:55 2,995.53 2,997.17 2,995.46 2,997.01 0.0K
15:56 2,996.97 2,997.10 2,996.58 2,996.81 0.0K
15:57 2,996.82 2,996.82 2,995.78 2,996.05 0.0K
15:58 2,996.19 2,996.21 2,995.96 2,996.08 0.0K
15:59 2,996.01 2,996.01 2,995.06 2,995.86 0.0K
16:00 2,996.06 2,996.06 2,990.89 2,990.92 0.0K
16:01 2,990.70 2,990.70 2,989.13 2,989.57 0.0K
16:02 2,989.51 2,989.64 2,988.44 2,988.70 0.0K
16:03 2,988.81 2,989.57 2,988.81 2,989.30 0.0K
16:04 2,989.41 2,989.41 2,988.64 2,989.06 0.0K
16:05 2,989.30 2,989.81 2,989.16 2,989.43 0.0K
16:06 2,989.69 2,990.51 2,989.69 2,990.30 0.0K
16:07 2,990.30 2,990.30 2,989.33 2,989.49 0.0K
16:08 2,989.49 2,989.49 2,987.47 2,987.57 0.0K
16:09 2,987.43 2,987.74 2,987.27 2,987.37 0.0K
16:10 2,987.36 2,987.95 2,986.08 2,987.95 0.0K
16:11 2,987.91 2,989.19 2,987.76 2,989.17 0.0K
16:12 2,989.12 2,989.56 2,989.12 2,989.40 0.0K
16:13 2,989.38 2,990.02 2,989.29 2,989.96 0.0K
16:14 2,989.97 2,990.30 2,989.76 2,989.76 0.0K
16:15 2,989.81 2,989.86 2,989.53 2,989.82 0.0K
16:16 2,989.75 2,989.97 2,989.49 2,989.50 0.0K
16:17 2,989.57 2,990.50 2,989.56 2,990.50 0.0K
16:18 2,990.60 2,991.74 2,990.60 2,991.74 0.0K
16:19 2,991.82 2,992.72 2,991.82 2,992.71 0.0K
16:20 2,992.83 2,994.84 2,992.83 2,994.83 0.0K
16:21 2,994.24 2,994.53 2,994.10 2,994.23 0.0K
16:22 2,994.19 2,994.47 2,994.07 2,994.19 0.0K
16:23 2,994.03 2,994.03 2,992.62 2,992.62 0.0K
16:24 2,992.56 2,992.56 2,991.83 2,991.83 0.0K
16:25 2,992.03 2,992.12 2,991.61 2,991.61 0.0K
16:26 2,991.56 2,991.90 2,991.56 2,991.85 0.0K
16:27 2,991.91 2,992.10 2,991.45 2,991.45 0.0K
16:28 2,991.41 2,991.41 2,991.01 2,991.05 0.0K
16:29 2,990.95 2,990.95 2,990.42 2,990.46 0.0K
16:30 2,990.47 2,990.94 2,989.95 2,990.94 0.0K
16:31 2,991.01 2,992.21 2,991.01 2,992.21 0.0K
16:32 2,992.63 2,992.72 2,992.59 2,992.62 0.0K
16:33 2,992.64 2,992.64 2,992.28 2,992.32 0.0K
16:34 2,992.16 2,992.24 2,992.09 2,992.16 0.0K
16:35 2,992.21 2,992.21 2,990.48 2,990.48 0.0K
16:36 2,990.22 2,990.23 2,989.32 2,989.78 0.0K
16:37 2,989.74 2,990.07 2,989.06 2,989.15 0.0K
16:38 2,989.14 2,989.95 2,989.00 2,989.69 0.0K
16:39 2,989.78 2,990.23 2,989.68 2,990.20 0.0K
16:40 2,990.24 2,990.34 2,989.31 2,989.76 0.0K
16:41 2,989.71 2,990.22 2,989.71 2,990.22 0.0K
16:42 2,990.28 2,990.65 2,990.21 2,990.21 0.0K
16:43 2,989.85 2,989.85 2,989.25 2,989.67 0.0K
16:44 2,989.58 2,990.17 2,989.58 2,989.93 0.0K
16:45 2,989.95 2,990.02 2,989.26 2,989.77 0.0K
16:46 2,989.76 2,989.95 2,989.67 2,989.78 0.0K
16:47 2,989.48 2,989.48 2,988.97 2,989.05 0.0K
16:48 2,989.32 2,989.54 2,988.98 2,988.98 0.0K
16:49 2,988.88 2,989.47 2,988.72 2,989.36 0.0K
16:50 2,989.49 2,989.69 2,989.41 2,989.46 0.0K
16:51 2,989.46 2,989.46 2,988.66 2,988.88 0.0K
16:52 2,988.86 2,989.50 2,988.84 2,989.44 0.0K
16:53 2,989.43 2,989.44 2,989.09 2,989.41 0.0K
16:54 2,989.44 2,989.60 2,989.22 2,989.38 0.0K
16:55 2,989.32 2,989.73 2,989.19 2,989.56 0.0K
16:56 2,989.66 2,989.66 2,988.95 2,988.95 0.0K
16:57 2,988.92 2,989.02 2,988.50 2,988.50 0.0K
16:58 2,988.43 2,988.76 2,988.20 2,988.76 0.0K
16:59 2,988.97 2,989.33 2,988.97 2,989.12 0.0K
17:00 2,989.28 2,989.28 2,987.76 2,988.01 0.0K
17:01 2,987.97 2,987.97 2,987.42 2,987.90 0.0K
17:02 2,987.91 2,987.92 2,987.24 2,987.43 0.0K
17:03 2,987.39 2,988.02 2,987.39 2,988.00 0.0K
17:04 2,988.01 2,988.12 2,987.69 2,987.69 0.0K
17:05 2,987.64 2,988.28 2,987.59 2,988.28 0.0K
17:06 2,988.41 2,989.92 2,988.41 2,989.92 0.0K
17:07 2,989.85 2,990.13 2,989.73 2,990.12 0.0K
17:08 2,990.13 2,991.14 2,990.13 2,991.14 0.0K
17:09 2,991.12 2,991.28 2,990.91 2,991.28 0.0K
17:10 2,991.32 2,992.43 2,991.32 2,992.43 0.0K
17:11 2,992.47 2,992.52 2,992.24 2,992.42 0.0K
17:12 2,992.71 2,993.34 2,992.71 2,993.34 0.0K
17:13 2,993.38 2,994.42 2,993.38 2,994.29 0.0K
17:14 2,994.34 2,994.43 2,994.13 2,994.29 0.0K
17:15 2,994.55 2,994.55 2,992.99 2,993.38 0.0K
17:16 2,993.42 2,993.58 2,993.31 2,993.33 0.0K
17:17 2,993.30 2,993.77 2,993.05 2,993.57 0.0K
17:18 2,993.65 2,994.10 2,993.65 2,994.03 0.0K
17:19 2,994.02 2,994.06 2,993.63 2,993.84 0.0K
17:20 2,993.79 2,993.82 2,993.51 2,993.55 0.0K
17:21 2,993.43 2,994.35 2,993.42 2,994.31 0.0K
17:22 2,994.15 2,994.15 2,992.86 2,993.10 0.0K
17:23 2,993.08 2,993.43 2,992.99 2,993.43 0.0K
17:24 2,993.31 2,993.31 2,992.72 2,993.25 0.0K
17:25 2,993.52 2,993.52 2,993.52 2,993.52 0.0K
17:29 2,993.56 2,995.83 2,993.56 2,995.83 0.0K
17:30 2,995.83 2,995.83 2,995.83 2,995.83 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし